Varonis Systems Inc (NQ: VRNS )

45.33 +0.49 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.517 6.592 6.397 6.493 1,072,875 +0.13(+2.04%)
Oct 30, 2014 6.370 6.457 6.326 6.363 260,217 -0.07(-1.14%)
Oct 29, 2014 6.567 6.567 6.423 6.437 436,083 -0.14(-2.13%)
Oct 28, 2014 6.350 6.717 6.253 6.577 1,147,467 +0.25(+3.95%)
Oct 27, 2014 6.437 6.467 6.467 6.327 294,759 -0.14(-2.16%)
Oct 24, 2014 6.403 6.517 6.198 6.467 450,573 +0.07(+1.15%)
Oct 23, 2014 6.103 6.583 6.033 6.393 945,201 +0.44(+7.33%)
Oct 22, 2014 6.140 6.291 5.833 5.957 434,274 -0.18(-2.99%)
Oct 21, 2014 6.107 6.210 5.873 6.140 538,155 +0.12(+1.99%)
Oct 20, 2014 6.287 6.484 5.970 6.020 592,968 -0.33(-5.15%)
Oct 17, 2014 6.587 6.783 6.327 6.347 664,071 -0.15(-2.36%)
Oct 16, 2014 6.410 6.647 6.335 6.500 933,804 -0.12(-1.76%)
Oct 15, 2014 6.287 6.770 6.287 6.617 445,884 +0.11(+1.69%)
Oct 14, 2014 6.403 6.769 6.338 6.507 333,996 +0.22(+3.55%)
Oct 13, 2014 6.700 6.856 6.227 6.283 677,700 -0.39(-5.80%)
Oct 10, 2014 6.947 7.227 6.667 6.670 479,253 -0.31(-4.49%)
Oct 09, 2014 7.590 7.623 6.937 6.983 348,915 -0.53(-7.10%)
Oct 08, 2014 7.143 7.533 6.933 7.517 257,829 +0.35(+4.88%)
Oct 07, 2014 7.400 7.453 7.083 7.167 891,432 -0.30(-4.06%)
Oct 06, 2014 7.127 7.628 7.090 7.470 671,043 +0.35(+4.87%)
Oct 03, 2014 7.637 7.960 7.040 7.123 1,644,903 -0.37(-4.98%)
Oct 02, 2014 7.077 7.557 6.914 7.497 507,195 +0.50(+7.10%)
Oct 01, 2014 7.003 7.173 6.893 7.000 270,069 -0.03(-0.47%)
Sep 30, 2014 7.300 7.333 7.013 7.033 198,372 -0.22(-2.99%)
Sep 29, 2014 7.267 7.427 7.133 7.250 430,950 -0.15(-1.98%)
Sep 26, 2014 7.483 7.657 7.290 7.397 263,439 -0.04(-0.54%)
Sep 25, 2014 7.503 7.547 7.323 7.437 172,716 -0.22(-2.87%)
Sep 24, 2014 7.080 7.683 7.013 7.657 498,771 +0.54(+7.64%)
Sep 23, 2014 7.133 7.247 7.043 7.113 150,819 -0.10(-1.34%)
Sep 22, 2014 7.267 7.267 6.974 7.210 259,581 -0.07(-1.01%)
Sep 19, 2014 7.560 7.560 7.033 7.283 656,700 -0.23(-3.06%)
Sep 18, 2014 7.676 7.733 7.463 7.513 196,494 -0.12(-1.53%)
Sep 17, 2014 7.600 7.790 7.410 7.630 399,561 +0.05(+0.68%)
Sep 16, 2014 7.750 7.860 7.483 7.578 335,907 -0.22(-2.84%)
Sep 15, 2014 7.933 7.980 7.673 7.800 357,432 -0.12(-1.47%)
Sep 12, 2014 7.747 7.980 7.547 7.917 323,571 +0.14(+1.84%)
Sep 11, 2014 8.080 8.080 7.667 7.773 387,972 -0.27(-3.40%)
Sep 10, 2014 7.837 8.077 7.707 8.047 422,871 +0.24(+3.05%)
Sep 09, 2014 7.820 7.913 7.667 7.808 458,247 -0.03(-0.32%)
Sep 08, 2014 7.670 7.929 7.617 7.833 361,284 +0.12(+1.56%)
Sep 05, 2014 7.723 7.757 7.547 7.713 280,581 -0.04(-0.52%)
Sep 04, 2014 8.013 8.199 7.733 7.753 353,877 -0.20(-2.47%)
Sep 03, 2014 8.080 8.210 7.907 7.950 446,730 -0.09(-1.08%)
Sep 02, 2014 7.990 8.167 7.700 8.037 760,584 +0.10(+1.30%)
Aug 29, 2014 7.477 7.933 7.933 7.933 760,500 +0.52(+6.97%)
Aug 28, 2014 7.367 7.460 7.157 7.417 389,157 +0.04(+0.54%)
Aug 27, 2014 6.860 7.490 6.760 7.377 1,377,924 +0.53(+7.79%)
Aug 26, 2014 6.790 6.867 6.720 6.843 709,374 +0.04(+0.66%)
Aug 25, 2014 6.813 6.907 6.673 6.798 358,647 +0.04(+0.62%)
Aug 22, 2014 6.650 6.867 6.650 6.757 351,669 +0.08(+1.20%)
Aug 21, 2014 6.873 6.963 6.635 6.677 473,835 -0.24(-3.47%)
Aug 20, 2014 6.687 6.963 6.650 6.917 552,801 +0.17(+2.57%)
Aug 19, 2014 6.613 7.200 6.457 6.743 875,574 +0.28(+4.28%)
Aug 18, 2014 6.583 6.583 6.420 6.467 439,422 -0.01(-0.21%)
Aug 15, 2014 6.580 6.580 6.403 6.480 673,752 -0.01(-0.21%)
Aug 14, 2014 6.803 6.930 6.433 6.493 1,021,053 -0.32(-4.70%)
Aug 13, 2014 6.943 7.127 6.780 6.813 585,048 -0.10(-1.45%)
Aug 12, 2014 7.167 7.337 6.777 6.913 557,049 -0.30(-4.20%)
Aug 11, 2014 7.127 7.433 7.040 7.217 389,484 +0.16(+2.22%)
Aug 08, 2014 7.047 7.163 6.940 7.060 325,698 +0.06(+0.86%)
Aug 07, 2014 7.280 7.383 6.953 7.000 426,099 -0.22(-3.00%)
Aug 06, 2014 7.530 7.627 7.200 7.217 463,248 -0.38(-5.04%)
Aug 05, 2014 7.423 8.097 6.990 7.600 1,097,538 +0.05(+0.66%)
Aug 04, 2014 7.083 7.580 7.083 7.550 844,647 +0.50(+7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.